Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	5.471	5.535	5.359	5.383	495,940	-0.09(-1.62%)
Jan 30, 2024	5.422	5.481	5.363	5.471	251,746	+0.03(+0.54%)
Jan 29, 2024	5.530	5.530	5.363	5.442	422,333	-0.06(-1.07%)
Jan 26, 2024	5.452	5.511	5.373	5.501	348,116	+0.06(+1.08%)
Jan 25, 2024	5.471	5.481	5.363	5.442	279,922	+0.06(+1.09%)
Jan 24, 2024	5.383	5.471	5.354	5.383	384,213	+0.04(+0.74%)
Jan 23, 2024	5.285	5.403	5.280	5.344	389,483	+0.08(+1.49%)
Jan 22, 2024	5.187	5.295	5.157	5.265	472,249	+0.07(+1.32%)
Jan 19, 2024	5.236	5.280	5.108	5.196	619,203	-0.01(-0.19%)
Jan 18, 2024	5.295	5.314	5.147	5.206	619,823	-0.11(-2.03%)
Jan 17, 2024	5.157	5.324	5.139	5.314	599,921	+0.09(+1.69%)
Jan 16, 2024	5.344	5.422	5.201	5.226	551,172	-0.12(-2.21%)
Jan 12, 2024	5.403	5.462	5.295	5.344	473,937	+0.03(+0.55%)
Jan 11, 2024	5.334	5.344	5.206	5.314	509,432	+0.02(+0.37%)
Jan 10, 2024	5.393	5.413	5.255	5.295	581,506	-0.11(-2.00%)
Jan 09, 2024	5.540	5.550	5.344	5.403	828,598	-0.11(-1.96%)
Jan 08, 2024	5.697	5.697	5.501	5.511	570,345	-0.21(-3.61%)
Jan 05, 2024	5.835	5.878	5.717	5.717	697,522	-0.14(-2.35%)
Jan 04, 2024	6.051	6.081	5.766	5.855	695,708	-0.20(-3.25%)
Jan 03, 2024	6.041	6.189	6.041	6.051	635,728	+0.05(+0.82%)
Jan 02, 2024	5.953	6.061	5.953	6.002	847,227	+0.09(+1.50%)
Dec 29, 2023	5.963	6.012	5.874	5.914	680,449	-0.03(-0.50%)
Dec 28, 2023	6.090	6.139	5.923	5.943	640,908	-0.17(-2.73%)
Dec 27, 2023	6.189	6.218	6.090	6.110	549,533	-0.10(-1.58%)
Dec 26, 2023	6.159	6.277	6.159	6.208	893,470	+0.08(+1.28%)
Dec 22, 2023	6.100	6.297	6.061	6.130	1,188,638	+0.04(+0.65%)
Dec 21, 2023	6.022	6.090	5.963	6.090	561,303	+0.11(+1.81%)
Dec 20, 2023	6.110	6.159	5.958	5.982	592,360	-0.12(-1.93%)
Dec 19, 2023	6.022	6.110	5.992	6.100	443,135	+0.08(+1.31%)
Dec 18, 2023	6.090	6.120	6.012	6.022	452,105	-0.04(-0.65%)
Dec 15, 2023	6.071	6.100	5.972	6.061	2,082,758	+0.00(+0.00%)
Dec 14, 2023	6.081	6.130	6.012	6.061	789,497	+0.07(+1.15%)
Dec 13, 2023	5.747	6.090	5.747	5.992	2,996,987	+0.24(+4.10%)
Dec 12, 2023	5.776	5.840	5.717	5.756	679,396	-0.07(-1.18%)
Dec 11, 2023	5.855	5.923	5.791	5.825	343,700	-0.03(-0.50%)
Dec 08, 2023	5.855	5.953	5.845	5.855	532,216	-0.03(-0.50%)
Dec 07, 2023	5.825	5.943	5.766	5.884	615,805	+0.09(+1.53%)
Dec 06, 2023	5.688	5.894	5.673	5.796	809,222	+0.19(+3.33%)
Dec 05, 2023	5.776	5.845	5.589	5.609	596,334	-0.17(-2.89%)
Dec 04, 2023	5.874	5.894	5.648	5.776	700,583	-0.12(-2.00%)
Dec 01, 2023	5.815	5.992	5.815	5.894	760,174	+0.09(+1.52%)
Nov 30, 2023	5.972	6.061	5.805	5.805	574,570	-0.11(-1.83%)
Nov 29, 2023	6.010	6.020	5.788	5.914	589,406	-0.07(-1.13%)
Nov 28, 2023	5.865	5.996	5.865	5.981	665,449	+0.09(+1.47%)
Nov 27, 2023	5.885	5.923	5.807	5.894	618,685	+0.01(+0.16%)
Nov 24, 2023	5.933	6.000	5.885	5.885	243,080	-0.09(-1.45%)
Nov 22, 2023	5.971	6.049	5.923	5.971	354,643	-0.07(-1.12%)
Nov 21, 2023	6.039	6.039	5.885	6.039	578,139	+0.01(+0.16%)
Nov 20, 2023	5.981	6.140	5.942	6.029	1,184,701	+0.03(+0.48%)
Nov 17, 2023	5.894	6.049	5.894	6.000	769,711	+0.08(+1.30%)
Nov 16, 2023	5.875	6.015	5.846	5.923	761,681	+0.09(+1.49%)
Nov 15, 2023	5.875	5.991	5.759	5.836	1,437,621	+0.05(+0.83%)
Nov 14, 2023	5.836	5.865	5.759	5.788	481,754	+0.00(+0.00%)
Nov 13, 2023	5.740	5.807	5.725	5.788	290,991	+0.02(+0.33%)
Nov 10, 2023	5.663	5.885	5.595	5.769	591,006	+0.07(+1.18%)
Nov 09, 2023	5.914	5.933	5.663	5.701	538,616	-0.16(-2.80%)
Nov 08, 2023	5.846	5.942	5.778	5.865	560,830	-0.01(-0.16%)
Nov 07, 2023	5.836	6.029	5.817	5.875	859,908	+0.14(+2.35%)
Nov 06, 2023	6.106	6.116	5.730	5.740	757,569	-0.38(-6.15%)
Nov 03, 2023	6.106	6.203	6.025	6.116	383,678	+0.02(+0.32%)
Nov 02, 2023	5.981	6.116	5.947	6.097	486,999	+0.13(+2.10%)
Nov 01, 2023	5.904	6.029	5.807	5.971	455,526	+0.03(+0.49%)
Oct 31, 2023	5.933	5.981	5.836	5.942	229,129	+0.07(+1.15%)
Oct 30, 2023	5.875	5.962	5.798	5.875	428,368	-0.01(-0.16%)
Oct 27, 2023	6.029	6.068	5.875	5.885	396,764	-0.14(-2.24%)
Oct 26, 2023	5.962	6.039	5.827	6.020	547,061	+0.01(+0.16%)
Oct 25, 2023	5.894	6.029	5.836	6.010	478,968	+0.14(+2.30%)
Oct 24, 2023	5.875	5.923	5.788	5.875	419,637	+0.03(+0.50%)
Oct 23, 2023	6.010	6.020	5.788	5.846	369,381	-0.18(-3.04%)
Oct 20, 2023	6.135	6.135	5.942	6.029	384,795	-0.11(-1.73%)
Oct 19, 2023	6.078	6.164	6.039	6.135	388,581	+0.00(+0.00%)
Oct 18, 2023	6.338	6.338	6.116	6.135	293,042	-0.16(-2.60%)
Oct 17, 2023	6.164	6.396	6.116	6.299	381,691	+0.07(+1.08%)
Oct 16, 2023	6.126	6.232	6.015	6.232	526,764	+0.19(+3.19%)
Oct 13, 2023	6.020	6.188	5.996	6.039	560,521	+0.08(+1.29%)
Oct 12, 2023	5.807	6.000	5.740	5.962	644,272	+0.16(+2.83%)
Oct 11, 2023	5.904	5.957	5.750	5.798	353,542	-0.15(-2.59%)
Oct 10, 2023	5.914	5.998	5.875	5.952	369,622	-0.01(-0.16%)
Oct 09, 2023	5.778	6.068	5.701	5.962	453,234	+0.25(+4.39%)
Oct 06, 2023	5.586	5.827	5.571	5.711	388,503	+0.14(+2.60%)
Oct 05, 2023	5.595	5.672	5.499	5.566	427,628	-0.09(-1.54%)
Oct 04, 2023	5.595	5.788	5.547	5.653	540,573	+0.02(+0.34%)
Oct 03, 2023	5.827	5.904	5.619	5.634	1,060,098	-0.21(-3.63%)
Oct 02, 2023	5.933	5.971	5.566	5.846	623,042	-0.04(-0.66%)
Sep 29, 2023	6.039	6.044	5.778	5.885	496,060	-0.13(-2.09%)
Sep 28, 2023	6.068	6.203	5.933	6.010	691,023	+0.00(+0.00%)
Sep 27, 2023	6.010	6.087	5.880	6.010	989,461	+0.21(+3.66%)
Sep 26, 2023	5.798	5.875	5.750	5.798	203,442	-0.01(-0.17%)
Sep 25, 2023	5.701	5.807	5.711	5.807	346,575	+0.13(+2.21%)
Sep 22, 2023	5.721	5.885	5.605	5.682	461,722	+0.02(+0.34%)
Sep 21, 2023	5.750	5.788	5.586	5.663	729,428	-0.07(-1.18%)
Sep 20, 2023	5.817	5.942	5.709	5.730	470,573	-0.08(-1.33%)
Sep 19, 2023	5.663	5.991	5.634	5.807	781,085	+0.22(+3.97%)
Sep 18, 2023	5.508	5.663	5.373	5.586	938,462	+0.04(+0.70%)
Sep 15, 2023	5.479	5.595	5.349	5.547	1,783,088	+0.03(+0.52%)
Sep 14, 2023	5.441	5.653	5.359	5.518	774,311	+0.17(+3.25%)
Sep 13, 2023	5.354	5.856	5.122	5.344	4,335,529	-0.01(-0.18%)
Sep 12, 2023	5.962	6.020	5.344	5.354	1,577,149	-0.58(-9.76%)
Sep 11, 2023	6.878	7.037	5.769	5.933	994,167	-1.30(-18.00%)
Sep 08, 2023	7.264	7.332	7.013	7.235	358,636	+0.01(+0.13%)
Sep 07, 2023	7.081	7.287	7.004	7.226	410,083	+0.01(+0.13%)
Sep 06, 2023	7.698	7.708	7.139	7.216	601,117	-0.26(-3.48%)
Sep 05, 2023	7.496	7.785	7.467	7.476	1,503,683	+0.09(+1.17%)
Sep 01, 2023	7.168	7.573	7.110	7.390	1,136,870	+0.25(+3.51%)
Aug 31, 2023	7.515	7.515	7.013	7.139	553,761	-0.33(-4.39%)
Aug 30, 2023	7.609	7.619	7.419	7.467	239,455	-0.05(-0.63%)
Aug 29, 2023	7.571	7.619	7.429	7.514	118,217	-0.07(-0.88%)
Aug 28, 2023	7.628	7.742	7.514	7.581	117,707	-0.04(-0.50%)
Aug 25, 2023	7.619	7.652	7.514	7.619	199,176	+0.10(+1.39%)
Aug 24, 2023	7.524	7.614	7.429	7.514	120,369	-0.09(-1.13%)
Aug 23, 2023	7.552	7.609	7.457	7.600	136,916	+0.08(+1.01%)
Aug 22, 2023	7.419	7.624	7.381	7.524	112,702	+0.10(+1.41%)
Aug 21, 2023	7.666	7.666	7.410	7.419	115,341	-0.05(-0.64%)
Aug 18, 2023	7.400	7.571	7.276	7.467	141,784	+0.09(+1.16%)
Aug 17, 2023	7.238	7.386	7.153	7.381	148,813	+0.26(+3.60%)
Aug 16, 2023	7.153	7.219	6.982	7.124	154,303	+0.00(+0.00%)
Aug 15, 2023	7.571	7.571	7.067	7.124	149,639	-0.48(-6.26%)
Aug 14, 2023	7.581	7.628	7.353	7.600	276,274	+0.02(+0.25%)
Aug 11, 2023	6.944	7.624	6.915	7.581	395,086	+0.86(+12.73%)
Aug 10, 2023	6.763	6.858	6.544	6.725	190,733	-0.16(-2.35%)
Aug 09, 2023	6.848	7.058	6.725	6.886	200,928	+0.09(+1.26%)
Aug 08, 2023	6.801	6.910	6.594	6.801	157,893	+0.05(+0.70%)
Aug 07, 2023	6.744	6.915	6.658	6.753	150,632	+0.07(+1.00%)
Aug 04, 2023	6.829	6.915	6.668	6.687	61,512	-0.21(-3.03%)
Aug 03, 2023	7.210	7.210	6.867	6.896	101,815	-0.18(-2.55%)
Aug 02, 2023	6.944	7.224	6.753	7.077	259,765	+0.21(+3.05%)
Aug 01, 2023	6.915	6.944	6.639	6.867	116,645	-0.07(-0.96%)
Jul 31, 2023	6.829	7.010	6.820	6.934	73,812	+0.12(+1.82%)
Jul 28, 2023	6.725	6.944	6.639	6.810	103,411	+0.17(+2.58%)
Jul 27, 2023	6.687	6.763	6.568	6.639	69,792	-0.02(-0.29%)
Jul 26, 2023	6.601	6.806	6.554	6.658	92,902	+0.04(+0.57%)
Jul 25, 2023	7.124	7.124	6.592	6.620	69,925	-0.36(-5.18%)
Jul 24, 2023	6.715	7.067	6.706	6.982	127,702	+0.34(+5.16%)
Jul 21, 2023	6.972	6.980	6.563	6.639	89,793	-0.30(-4.38%)
Jul 20, 2023	6.744	7.029	6.706	6.944	299,008	+0.26(+3.84%)
Jul 19, 2023	6.772	6.886	6.630	6.687	91,673	-0.07(-0.99%)
Jul 18, 2023	6.725	6.801	6.611	6.753	157,811	+0.10(+1.57%)
Jul 17, 2023	6.278	6.658	6.173	6.649	183,433	+0.37(+5.91%)
Jul 14, 2023	6.316	6.373	6.164	6.278	102,854	-0.10(-1.64%)
Jul 13, 2023	6.535	6.601	6.344	6.382	79,844	-0.14(-2.19%)
Jul 12, 2023	6.506	6.620	6.458	6.525	92,294	+0.10(+1.48%)
Jul 11, 2023	6.411	6.516	6.373	6.430	84,647	-0.04(-0.59%)
Jul 10, 2023	6.287	6.658	6.287	6.468	121,140	+0.16(+2.56%)
Jul 07, 2023	6.145	6.420	6.145	6.306	168,811	+0.16(+2.63%)
Jul 06, 2023	6.325	6.449	6.097	6.145	159,076	-0.15(-2.42%)
Jul 05, 2023	6.573	6.592	6.149	6.297	157,646	-0.16(-2.50%)
Jul 03, 2023	6.325	6.496	6.259	6.458	38,599	+0.15(+2.41%)
Jun 30, 2023	6.344	6.535	6.249	6.306	138,819	-0.05(-0.75%)
Jun 29, 2023	6.287	6.563	6.192	6.354	148,689	+0.05(+0.75%)
Jun 28, 2023	6.040	6.420	6.040	6.306	170,949	+0.17(+2.79%)
Jun 27, 2023	5.897	6.368	5.897	6.135	170,527	+0.28(+4.71%)
Jun 26, 2023	6.316	6.516	5.859	5.859	249,513	-0.60(-9.28%)
Jun 23, 2023	6.516	6.649	6.278	6.458	4,006,154	-0.07(-1.02%)
Jun 22, 2023	6.449	6.677	6.173	6.525	390,265	-0.05(-0.72%)
Jun 21, 2023	6.392	6.905	6.354	6.573	326,333	+0.16(+2.52%)
Jun 20, 2023	6.306	6.801	6.240	6.411	301,095	+0.15(+2.43%)
Jun 16, 2023	5.992	6.325	5.973	6.259	384,112	+0.20(+3.30%)
Jun 15, 2023	5.916	6.487	5.916	6.059	316,797	+0.45(+7.97%)
May 08, 2023	5.528	5.640	5.332	5.612	31,894	+0.06(+1.01%)
May 05, 2023	5.089	5.575	5.089	5.556	26,080	+0.57(+11.42%)
May 04, 2023	5.070	5.198	4.963	4.986	56,889	-0.20(-3.78%)
May 03, 2023	5.229	5.416	5.136	5.182	41,913	-0.22(-4.15%)
May 02, 2023	5.378	5.406	5.145	5.406	33,549	-0.04(-0.69%)
May 01, 2023	5.453	5.491	5.220	5.444	37,116	+0.14(+2.64%)
Apr 28, 2023	5.210	5.481	5.210	5.304	29,217	+0.00(+0.00%)
Apr 27, 2023	5.416	5.434	5.276	5.304	41,164	-0.12(-2.24%)
Apr 26, 2023	5.248	5.434	5.248	5.425	51,526	+0.05(+0.87%)
Apr 25, 2023	5.556	5.687	5.294	5.378	16,539	-0.21(-3.68%)
Apr 24, 2023	5.276	5.995	5.173	5.584	93,927	+0.48(+9.32%)
Apr 21, 2023	5.117	5.228	5.005	5.108	41,276	-0.06(-1.09%)
Apr 20, 2023	5.463	5.509	5.154	5.164	18,718	-0.25(-4.66%)
Apr 19, 2023	5.434	5.500	5.360	5.416	22,348	-0.08(-1.53%)
Apr 18, 2023	5.556	5.649	5.481	5.500	19,955	-0.15(-2.64%)
Apr 17, 2023	5.985	5.985	5.575	5.649	49,684	-0.25(-4.27%)
Apr 14, 2023	5.677	5.948	5.603	5.901	114,149	+0.23(+4.12%)
Apr 13, 2023	5.743	5.855	5.537	5.668	61,897	-0.07(-1.14%)
Apr 12, 2023	5.771	5.841	5.547	5.733	82,192	+0.03(+0.49%)
Apr 11, 2023	5.780	5.939	5.696	5.705	105,080	-0.05(-0.81%)
Apr 10, 2023	5.547	5.845	5.472	5.752	86,011	+0.22(+4.05%)
Apr 06, 2023	5.659	5.727	5.526	5.528	41,614	-0.11(-1.99%)
Apr 05, 2023	5.855	5.920	5.584	5.640	44,275	-0.21(-3.51%)
Apr 04, 2023	5.836	5.883	5.677	5.845	69,213	+0.07(+1.29%)
Apr 03, 2023	5.621	5.855	5.593	5.771	76,749	+0.29(+5.28%)
Mar 31, 2023	5.547	5.701	5.425	5.481	30,647	-0.04(-0.68%)
Mar 30, 2023	5.808	5.925	5.491	5.519	28,941	-0.36(-6.19%)
Mar 29, 2023	5.985	6.102	5.845	5.883	45,867	-0.07(-1.10%)
Mar 28, 2023	5.238	5.967	5.108	5.948	162,938	+0.80(+15.61%)
Mar 27, 2023	4.912	5.192	4.893	5.145	60,008	+0.24(+4.95%)
Mar 24, 2023	4.631	4.902	4.496	4.902	63,317	+0.25(+5.42%)
Mar 23, 2023	4.706	4.734	4.547	4.650	126,107	-0.06(-1.19%)
Mar 22, 2023	4.687	4.823	4.631	4.706	114,734	+0.03(+0.60%)
Mar 21, 2023	4.641	4.902	4.644	4.678	104,014	-0.01(-0.20%)
Mar 20, 2023	4.687	4.835	4.669	4.687	72,271	-0.17(-3.46%)
Mar 17, 2023	4.669	4.856	4.631	4.856	322,373	+0.15(+3.17%)
Mar 16, 2023	4.669	4.864	4.669	4.706	59,888	-0.01(-0.20%)
Mar 15, 2023	4.678	4.865	4.669	4.715	116,641	-0.05(-0.98%)
Mar 14, 2023	5.024	5.024	4.715	4.762	117,320	-0.01(-0.20%)
Mar 13, 2023	4.837	4.968	4.678	4.772	106,724	-0.31(-6.07%)
Mar 10, 2023	4.968	5.117	4.828	5.080	58,350	-0.01(-0.18%)
Mar 09, 2023	5.089	5.210	4.986	5.089	14,913	-0.10(-1.98%)
Mar 08, 2023	5.117	5.229	5.052	5.192	37,538	-0.06(-1.07%)
Mar 07, 2023	5.005	5.248	4.991	5.248	27,829	+0.11(+2.18%)
Mar 06, 2023	5.145	5.164	5.005	5.136	49,226	-0.14(-2.65%)
Mar 03, 2023	5.201	5.416	5.201	5.276	21,656	-0.04(-0.70%)
Mar 02, 2023	5.360	5.584	5.238	5.313	55,307	-0.20(-3.56%)
Mar 01, 2023	5.005	5.519	5.005	5.509	82,603	+0.57(+11.53%)
Feb 28, 2023	5.238	5.360	4.902	4.940	53,438	-0.19(-3.64%)
Feb 27, 2023	5.712	5.914	4.989	5.126	93,365	-0.46(-8.20%)
Feb 24, 2023	6.023	6.106	5.584	5.584	36,319	-0.57(-9.23%)
Feb 23, 2023	6.152	6.161	6.019	6.152	28,337	+0.11(+1.82%)
Feb 22, 2023	5.978	6.088	5.950	6.042	29,102	+0.00(+0.00%)
Feb 21, 2023	6.179	6.390	5.987	6.042	53,883	-0.05(-0.75%)
Feb 17, 2023	6.243	6.393	5.996	6.088	60,144	-0.17(-2.78%)
Feb 16, 2023	6.408	6.408	6.161	6.261	22,878	-0.15(-2.29%)
Feb 15, 2023	6.362	6.527	6.326	6.408	36,765	-0.01(-0.14%)
Feb 14, 2023	6.582	6.637	6.316	6.417	44,644	-0.09(-1.41%)
Feb 13, 2023	6.719	6.719	6.408	6.509	49,645	-0.23(-3.40%)
Feb 10, 2023	6.628	6.820	6.472	6.737	39,434	+0.15(+2.22%)
Feb 09, 2023	6.628	6.856	6.463	6.591	32,667	-0.01(-0.14%)
Feb 08, 2023	6.628	6.747	6.445	6.600	39,734	-0.03(-0.41%)
Feb 07, 2023	6.637	6.837	6.518	6.628	40,640	+0.08(+1.26%)
Feb 06, 2023	6.756	6.961	6.463	6.545	46,600	-0.34(-4.92%)
Feb 03, 2023	6.728	6.897	6.728	6.884	33,637	+0.08(+1.21%)
Feb 02, 2023	6.573	6.802	6.454	6.802	32,782	+0.30(+4.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: GRNT )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

(NY: GRNT )

Historical Prices

Sections

Services